Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.8945 0.8950 0.8111 0.8487 14,014 +0.02(+2.08%)
Nov 29, 2022 0.8990 0.8990 0.8100 0.8314 13,861 -0.03(-3.95%)
Nov 28, 2022 0.7800 1.130 0.7600 0.8656 758,421 +0.07(+8.48%)
Nov 25, 2022 0.7979 0.7979 0.7979 0.7979 684 +0.01(+0.99%)
Nov 23, 2022 0.7605 0.8005 0.7605 0.7901 3,352 +0.00(+0.00%)
Nov 22, 2022 0.8190 0.8290 0.7622 0.7901 14,991 -0.03(-3.62%)
Nov 21, 2022 0.7927 0.8213 0.7612 0.8198 4,379 +0.06(+8.58%)
Nov 18, 2022 0.7610 0.8398 0.7550 0.7550 4,628 -0.09(-10.65%)
Nov 17, 2022 0.7607 0.8450 0.7607 0.8450 1,812 +0.02(+2.29%)
Nov 16, 2022 0.7551 0.8390 0.7551 0.8261 6,025 +0.01(+0.78%)
Nov 15, 2022 0.7820 0.8390 0.7505 0.8197 4,793 -0.01(-1.12%)
Nov 14, 2022 0.8299 0.8299 0.8290 0.8290 931 -0.00(-0.11%)
Nov 11, 2022 0.8349 0.8390 0.7606 0.8299 22,478 +0.00(+0.00%)
Nov 10, 2022 0.8399 0.8399 0.7550 0.8299 2,867 -0.00(-0.59%)
Nov 09, 2022 0.8000 0.8500 0.7523 0.8348 29,622 -0.00(-0.02%)
Nov 08, 2022 0.7899 0.8399 0.7550 0.8350 6,225 +0.03(+3.10%)
Nov 07, 2022 0.7502 0.8217 0.7501 0.8099 2,948 +0.06(+7.97%)
Nov 04, 2022 0.7900 0.8500 0.7201 0.7501 9,692 -0.08(-9.57%)
Nov 03, 2022 0.7750 0.8299 0.7750 0.8295 742 -0.01(-1.24%)
Nov 02, 2022 0.8400 0.8495 0.7801 0.8399 3,621 +0.03(+3.74%)
Nov 01, 2022 0.7978 0.8298 0.7170 0.8096 4,915 -0.00(-0.05%)
Oct 31, 2022 0.8100 0.8100 0.7700 0.8100 1,669 +0.02(+2.52%)
Oct 28, 2022 0.7894 0.8294 0.7205 0.7901 5,484 -0.04(-4.46%)
Oct 27, 2022 0.7200 0.8280 0.7200 0.8270 4,048 +0.02(+2.22%)
Oct 26, 2022 0.8100 0.8250 0.7288 0.8090 7,151 -0.03(-3.69%)
Oct 25, 2022 0.8001 0.8400 0.8001 0.8400 932 +0.00(+0.00%)
Oct 24, 2022 0.8500 0.8500 0.8001 0.8400 1,060 -0.01(-1.18%)
Oct 21, 2022 0.8500 0.8500 0.8500 0.8500 335 +0.07(+8.96%)
Oct 20, 2022 0.8481 0.8500 0.7801 0.7801 779 -0.07(-8.22%)
Oct 19, 2022 0.7100 0.8500 0.7000 0.8500 4,015 +0.00(+0.00%)
Oct 18, 2022 0.8500 0.8500 0.8000 0.8500 9,673 +0.00(+0.00%)
Oct 17, 2022 0.8500 0.8500 0.8305 0.8500 1,995 +0.01(+1.17%)
Oct 14, 2022 0.8500 0.8500 0.8300 0.8402 7,165 -0.05(-5.54%)
Oct 13, 2022 0.8605 0.9000 0.8306 0.8895 15,487 -0.06(-6.32%)
Oct 12, 2022 0.9300 0.9500 0.9300 0.9495 2,744 -0.00(-0.05%)
Oct 11, 2022 0.9000 0.9500 0.8900 0.9500 4,712 +0.04(+4.40%)
Oct 10, 2022 0.9100 0.9100 0.8810 0.9100 662 -0.01(-1.04%)
Oct 07, 2022 0.9799 0.9799 0.8800 0.9196 14,129 -0.03(-3.19%)
Oct 06, 2022 0.9000 0.9800 0.8800 0.9499 37,090 +0.05(+5.39%)
Oct 05, 2022 0.9500 0.9500 0.8850 0.9013 2,918 -0.04(-4.61%)
Oct 04, 2022 0.9498 0.9498 0.9399 0.9449 1,312 +0.00(+0.52%)
Oct 03, 2022 0.9000 0.9495 0.8905 0.9400 2,389 +0.04(+4.44%)
Sep 30, 2022 0.9400 0.9400 0.9000 0.9000 2,248 -0.05(-5.25%)
Sep 29, 2022 0.9100 0.9500 0.9100 0.9499 1,948 -0.00(-0.01%)
Sep 28, 2022 0.9000 0.9500 0.9000 0.9500 12,040 +0.02(+2.69%)
Sep 27, 2022 0.9251 0.9251 0.9251 0.9251 11,148 -0.04(-4.48%)
Sep 26, 2022 0.9001 0.9687 0.9001 0.9685 4,959 -0.00(-0.02%)
Sep 23, 2022 0.9200 0.9687 0.9080 0.9687 1,987 +0.06(+6.45%)
Sep 22, 2022 0.9700 0.9700 0.9100 0.9100 10,219 -0.03(-3.00%)
Sep 21, 2022 0.9400 0.9381 0.9381 0.9381 596 +0.01(+0.87%)
Sep 20, 2022 0.9300 0.9600 0.9300 0.9300 1,558 +0.00(+0.00%)
Sep 19, 2022 0.9300 0.9400 0.9000 0.9300 13,532 -0.00(-0.25%)
Sep 16, 2022 0.9275 0.9596 0.9050 0.9323 11,058 -0.02(-1.85%)
Sep 15, 2022 0.9800 0.9800 0.9201 0.9499 6,367 +0.05(+5.37%)
Sep 14, 2022 0.9600 0.9641 0.9000 0.9015 6,746 -0.05(-5.55%)
Sep 13, 2022 0.9150 1.010 0.9000 0.9545 43,343 +0.04(+4.32%)
Sep 12, 2022 0.9889 0.9890 0.8901 0.9150 4,905 -0.07(-7.48%)
Sep 09, 2022 0.9490 0.9890 0.8610 0.9890 45,081 +0.11(+12.39%)
Sep 08, 2022 0.8533 0.9900 0.8323 0.8800 22,019 +0.03(+3.21%)
Sep 07, 2022 0.9600 0.9900 0.8504 0.8526 5,842 -0.10(-10.74%)
Sep 06, 2022 0.8100 1.020 0.8100 0.9552 42,466 +0.06(+6.13%)
Sep 02, 2022 0.9000 0.9000 0.8469 0.9000 4,040 -0.00(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.